loading

Vanda Pharmaceuticals Inc Stock (VNDA) Price History

The historical daily chart and data for Vanda Pharmaceuticals Inc stock (VNDA), show that the latest closing stock price as of August 22, 2025, is $4.75.
  • Vanda Pharmaceuticals Inc all-time high stock price is $33.44, occurred on December 03, 2018.
  • The lowest Vanda Pharmaceuticals Inc stock price recorded was $3.295 on November 10, 2023. Since then, Vanda Pharmaceuticals Inc's stock price has risen over 44.16% to $4.75 now.
  • The 52-week high stock price for VNDA is $5.545, representing a 16.74% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for VNDA is $3.8092, indicating a -19.81% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Vanda Pharmaceuticals Inc (VNDA) stock in the beginning of 2024 was $16.53. The stock closed the year at $7.39, a loss of over -55.29% for the year.
The table below shows more information about VNDA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.78 $4.52 $0.2601 340,378.0 +5.32%
Aug 21, 2025 $4.62 $4.46 $0.155 393,498.0 -1.96%
Aug 20, 2025 $4.61 $4.53 $0.085 288,196.0 +1.55%
Aug 19, 2025 $4.64 $4.47 $0.165 376,807.0 -0.66%
Aug 18, 2025 $4.88 $4.42 $0.455 877,106.0 +4.59%
Aug 15, 2025 $4.46 $4.36 $0.10 942,342.0 -1.58%
Aug 14, 2025 $4.46 $4.30 $0.165 342,375.0 +1.61%
Aug 13, 2025 $4.45 $4.31 $0.14 486,419.0 +1.16%
Aug 12, 2025 $4.37 $4.17 $0.20 569,628.0 +2.86%
Aug 11, 2025 $4.28 $4.15 $0.125 457,925.0 -0.24%
Aug 08, 2025 $4.23 $4.16 $0.07 303,975.0 +0.00%
Aug 07, 2025 $4.22 $4.14 $0.08 310,667.0 -0.47%
Aug 06, 2025 $4.26 $4.14 $0.115 485,029.0 +0.24%
Aug 05, 2025 $4.28 $4.17 $0.1099 366,677.0 -1.17%
Aug 04, 2025 $4.28 $4.15 $0.125 598,638.0 +1.67%
Aug 01, 2025 $4.26 $4.16 $0.105 766,996.0 -1.64%
Jul 31, 2025 $4.43 $4.18 $0.25 1,427,552.0 -8.78%
Jul 30, 2025 $4.89 $4.65 $0.24 1,050,852.0 -0.21%
Jul 29, 2025 $4.79 $4.66 $0.1298 349,721.0 -0.43%
Jul 28, 2025 $4.85 $4.70 $0.15 298,320.0 -0.84%
Jul 25, 2025 $4.83 $4.71 $0.125 401,037.0 -1.04%
Jul 24, 2025 $4.95 $4.79 $0.16 390,301.0 -1.03%

Vanda Pharmaceuticals Inc Stock (VNDA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vanda Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanda Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vanda Pharmaceuticals Inc Stock (VNDA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.88 $4.14 $0.735 8,247,034.0 +11.50%
Jul, 2025 $5.12 $4.18 $0.94 11,172,977.0 -9.75%
Jun, 2025 $4.95 $4.24 $0.71 8,460,489.0 +8.76%
May, 2025 $4.64 $3.81 $0.8308 10,711,181.0 -3.77%
Apr, 2025 $4.64 $3.85 $0.79 13,750,947.0 -1.74%
Mar, 2025 $5.19 $4.51 $0.675 12,559,520.0 -3.57%
Feb, 2025 $4.90 $4.20 $0.70 13,647,769.0 +7.94%
Jan, 2025 $4.96 $4.30 $0.655 11,102,263.0 -7.93%

Vanda Pharmaceuticals Inc Stock (VNDA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.15 $4.45 $0.70 13,229,612.0 -7.18%
Nov, 2024 $5.54 $4.62 $0.925 13,389,911.0 +10.75%
Oct, 2024 $5.30 $4.35 $0.95 13,884,668.0 -0.85%
Sep, 2024 $5.35 $4.43 $0.9199 11,831,648.0 -11.34%
Aug, 2024 $5.97 $5.05 $0.92 11,719,289.0 -9.42%
Jul, 2024 $6.37 $5.13 $1.24 15,561,103.0 +3.36%
Jun, 2024 $6.75 $4.92 $1.83 31,781,865.0 +10.57%
May, 2024 $5.95 $4.62 $1.33 25,730,965.0 +7.35%
Apr, 2024 $6.03 $3.87 $2.16 105,497,042.0 +15.82%
Mar, 2024 $4.71 $3.71 $1.00 17,605,037.0 -8.05%
Feb, 2024 $4.76 $3.46 $1.30 20,345,343.0 +24.17%
Jan, 2024 $4.59 $3.59 $1.00 20,560,868.0 -14.69%

Vanda Pharmaceuticals Inc Stock (VNDA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.40 $3.63 $0.771 17,611,331.0 +13.44%
Nov, 2023 $4.62 $3.29 $1.33 19,105,587.0 -15.07%
Oct, 2023 $4.68 $4.11 $0.57 18,274,428.0 +1.39%
Sep, 2023 $5.36 $4.15 $1.21 47,086,894.0 -16.76%
Aug, 2023 $6.17 $5.17 $0.995 13,648,579.0 -10.21%
Jul, 2023 $6.71 $5.58 $1.13 10,583,432.0 -12.29%
Jun, 2023 $6.76 $5.87 $0.89 13,565,796.0 +10.76%
May, 2023 $7.00 $5.75 $1.25 12,343,333.0 -3.09%
Apr, 2023 $6.99 $6.08 $0.91 9,528,664.0 -9.57%
Mar, 2023 $6.95 $6.05 $0.895 15,764,900.0 +5.43%
Feb, 2023 $8.15 $6.42 $1.73 9,956,104.0 -16.15%
Jan, 2023 $8.02 $7.22 $0.80 10,956,881.0 +3.92%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):